Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adma Biologics (NQ: ADMA )

6.905 +0.095 (+1.40%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 2.500 2.515 2.270 2.340 90,439 -0.19(-7.51%)
Oct 30, 2017 2.760 2.800 2.520 2.530 52,685 -0.23(-8.33%)
Oct 27, 2017 2.780 2.820 2.760 2.760 15,180 -0.03(-1.08%)
Oct 26, 2017 2.790 2.840 2.780 2.790 13,836 +0.00(+0.00%)
Oct 25, 2017 2.890 2.895 2.750 2.790 32,442 -0.07(-2.45%)
Oct 24, 2017 2.910 2.950 2.840 2.860 12,816 -0.11(-3.70%)
Oct 23, 2017 3.080 3.096 2.960 2.970 33,967 -0.08(-2.62%)
Oct 20, 2017 2.840 3.068 2.840 3.050 64,547 +0.19(+6.64%)
Oct 19, 2017 2.770 2.980 2.770 2.860 30,083 +0.10(+3.62%)
Oct 18, 2017 2.920 2.920 2.760 2.760 40,018 -0.17(-5.80%)
Oct 17, 2017 2.950 3.000 2.880 2.930 26,316 -0.04(-1.35%)
Oct 16, 2017 3.000 3.065 2.950 2.970 28,170 +0.01(+0.34%)
Oct 13, 2017 2.930 3.114 2.930 2.960 28,878 +0.05(+1.72%)
Oct 12, 2017 2.820 3.140 2.820 2.910 95,192 -0.22(-7.03%)
Oct 11, 2017 3.253 3.299 3.080 3.130 30,275 +0.02(+0.64%)
Oct 10, 2017 3.150 3.150 3.060 3.110 10,553 -0.07(-2.20%)
Oct 09, 2017 3.155 3.214 3.101 3.180 6,952 -0.01(-0.31%)
Oct 06, 2017 3.180 3.190 3.120 3.190 22,243 +0.11(+3.57%)
Oct 05, 2017 3.100 3.100 3.040 3.080 14,783 +0.00(+0.00%)
Oct 04, 2017 3.148 3.170 3.050 3.080 6,040 -0.05(-1.60%)
Oct 03, 2017 3.210 3.230 3.130 3.130 5,626 -0.11(-3.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.